Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2003
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2003-12-31 | $14.81 | $14.81 | 178,200 | — | — |
| 2003-12-30 | $15.25 | $15.25 | 209,700 | — | — |
| 2003-12-29 | $14.78 | $14.78 | 313,300 | — | — |
| 2003-12-26 | $14.95 | $14.95 | 261,100 | — | — |
| 2003-12-24 | $14.00 | $14.00 | 105,100 | — | — |
| 2003-12-23 | $14.19 | $14.19 | 564,000 | — | — |
| 2003-12-22 | $13.80 | $13.80 | 345,200 | — | — |
| 2003-12-19 | $13.85 | $13.85 | 150,600 | — | — |
| 2003-12-18 | $14.15 | $14.15 | 329,600 | — | — |
| 2003-12-17 | $14.02 | $14.02 | 205,400 | — | — |
| 2003-12-16 | $13.87 | $13.87 | 296,100 | — | — |
| 2003-12-15 | $14.05 | $14.05 | 360,000 | — | — |
| 2003-12-12 | $13.92 | $13.92 | 238,500 | — | — |
| 2003-12-11 | $13.51 | $13.51 | 108,100 | — | — |
| 2003-12-10 | $13.02 | $13.02 | 158,300 | — | — |
| 2003-12-09 | $13.06 | $13.06 | 156,400 | — | — |
| 2003-12-08 | $13.02 | $13.02 | 293,400 | — | — |
| 2003-12-05 | $13.48 | $13.48 | 109,500 | — | — |
| 2003-12-04 | $13.46 | $13.46 | 119,500 | — | — |
| 2003-12-03 | $13.30 | $13.30 | 242,400 | — | — |
| 2003-12-02 | $14.07 | $14.07 | 321,200 | — | — |
| 2003-12-01 | $13.67 | $13.67 | 283,200 | — | — |
| 2003-11-28 | $13.28 | $13.28 | 39,800 | — | — |
| 2003-11-26 | $13.31 | $13.31 | 182,400 | — | — |
| 2003-11-25 | $13.25 | $13.25 | 390,400 | — | — |
| 2003-11-24 | $12.75 | $12.75 | 264,100 | — | — |
| 2003-11-21 | $12.25 | $12.25 | 214,200 | — | — |
| 2003-11-20 | $11.96 | $11.96 | 177,400 | — | — |
| 2003-11-19 | $12.47 | $12.47 | 207,100 | — | — |
| 2003-11-18 | $12.55 | $12.55 | 454,400 | — | — |
| 2003-11-17 | $11.95 | $11.95 | 631,800 | — | — |
| 2003-11-14 | $12.00 | $12.00 | 601,300 | — | — |
| 2003-11-13 | $13.21 | $13.21 | 346,900 | — | — |
| 2003-11-12 | $13.53 | $13.53 | 521,100 | — | — |
| 2003-11-11 | $13.01 | $13.01 | 133,400 | — | — |
| 2003-11-10 | $12.89 | $12.89 | 173,900 | — | — |
| 2003-11-07 | $12.93 | $12.93 | 135,800 | — | — |
| 2003-11-06 | $13.00 | $13.00 | 167,800 | — | — |
| 2003-11-05 | $12.93 | $12.93 | 110,500 | — | — |
| 2003-11-04 | $13.05 | $13.05 | 226,300 | — | — |
| 2003-11-03 | $12.95 | $12.95 | 139,300 | — | — |
| 2003-10-31 | $12.89 | $12.89 | 142,900 | — | — |
| 2003-10-30 | $13.00 | $13.00 | 211,900 | — | — |
| 2003-10-29 | $13.43 | $13.43 | 216,000 | — | — |
| 2003-10-28 | $13.04 | $13.04 | 223,600 | — | — |
| 2003-10-27 | $12.79 | $12.79 | 232,300 | — | — |
| 2003-10-24 | $12.61 | $12.61 | 304,400 | — | — |
| 2003-10-23 | $12.89 | $12.89 | 213,700 | — | — |
| 2003-10-22 | $12.97 | $12.97 | 168,800 | — | — |
| 2003-10-21 | $13.46 | $13.46 | 137,600 | — | — |
| 2003-10-20 | $13.55 | $13.55 | 554,900 | — | — |
| 2003-10-17 | $13.30 | $13.30 | 347,500 | — | — |
| 2003-10-16 | $13.61 | $13.61 | 389,200 | — | — |
| 2003-10-15 | $12.81 | $12.81 | 254,200 | — | — |
| 2003-10-14 | $13.49 | $13.49 | 323,500 | — | — |
| 2003-10-13 | $12.97 | $12.97 | 206,800 | — | — |
| 2003-10-10 | $12.81 | $12.81 | 387,400 | — | — |
| 2003-10-09 | $12.48 | $12.48 | 257,900 | — | — |
| 2003-10-08 | $12.10 | $12.10 | 395,300 | — | — |
| 2003-10-07 | $11.95 | $11.95 | 441,500 | — | — |
| 2003-10-06 | $12.03 | $12.03 | 310,200 | — | — |
| 2003-10-03 | $12.04 | $12.04 | 402,700 | — | — |
| 2003-10-02 | $11.71 | $11.71 | 465,900 | — | — |
| 2003-10-01 | $10.91 | $10.91 | 496,700 | — | — |
| 2003-09-30 | $9.70 | $9.70 | 129,400 | — | — |
| 2003-09-29 | $9.80 | $9.80 | 183,400 | — | — |
| 2003-09-26 | $9.60 | $9.60 | 275,100 | — | — |
| 2003-09-25 | $9.95 | $9.95 | 304,700 | — | — |
| 2003-09-24 | $10.70 | $10.70 | 93,600 | — | — |
| 2003-09-23 | $11.05 | $11.05 | 329,900 | — | — |
| 2003-09-22 | $11.20 | $11.20 | 285,100 | — | — |
| 2003-09-19 | $11.02 | $11.02 | 239,800 | — | — |
| 2003-09-18 | $10.64 | $10.64 | 69,800 | — | — |
| 2003-09-17 | $10.81 | $10.81 | 71,000 | — | — |
| 2003-09-16 | $10.96 | $10.96 | 123,900 | — | — |
| 2003-09-15 | $10.61 | $10.61 | 105,700 | — | — |
| 2003-09-12 | $10.58 | $10.58 | 162,600 | — | — |
| 2003-09-11 | $10.54 | $10.54 | 415,800 | — | — |
| 2003-09-10 | $10.70 | $10.70 | 546,400 | — | — |
| 2003-09-09 | $10.19 | $10.19 | 99,600 | — | — |
| 2003-09-08 | $10.33 | $10.33 | 126,700 | — | — |
| 2003-09-05 | $9.85 | $9.85 | 148,900 | — | — |
| 2003-09-04 | $9.95 | $9.95 | 78,200 | — | — |
| 2003-09-03 | $9.75 | $9.75 | 132,600 | — | — |
| 2003-09-02 | $10.05 | $10.05 | 161,000 | — | — |
| 2003-08-29 | $9.58 | $9.58 | 63,900 | — | — |
| 2003-08-28 | $9.59 | $9.59 | 72,100 | — | — |
| 2003-08-27 | $9.28 | $9.28 | 219,200 | — | — |
| 2003-08-26 | $9.75 | $9.75 | 254,000 | — | — |
| 2003-08-25 | $9.81 | $9.81 | 253,000 | — | — |
| 2003-08-22 | $9.45 | $9.45 | 182,300 | — | — |
| 2003-08-21 | $9.00 | $9.00 | 116,800 | — | — |
| 2003-08-20 | $8.89 | $8.89 | 112,800 | — | — |
| 2003-08-19 | $8.86 | $8.86 | 257,400 | — | — |
| 2003-08-18 | $9.00 | $9.00 | 451,100 | — | — |
| 2003-08-15 | $8.00 | $8.00 | 229,500 | — | — |
| 2003-08-14 | $7.74 | $7.74 | 87,700 | — | — |
| 2003-08-13 | $7.40 | $7.40 | 281,900 | — | — |
| 2003-08-12 | $7.80 | $7.80 | 130,100 | — | — |
| 2003-08-11 | $7.54 | $7.54 | 205,400 | — | — |
| 2003-08-08 | $6.92 | $6.92 | 122,400 | — | — |
| 2003-08-07 | $6.96 | $6.96 | 251,600 | — | — |
| 2003-08-06 | $7.36 | $7.36 | 402,500 | — | — |
| 2003-08-05 | $7.46 | $7.46 | 278,700 | — | — |
| 2003-08-04 | $7.40 | $7.40 | 252,000 | — | — |
| 2003-08-01 | $7.40 | $7.40 | 315,400 | — | — |
| 2003-07-31 | $7.25 | $7.25 | 414,600 | — | — |
| 2003-07-30 | $7.36 | $7.36 | 53,200 | — | — |
| 2003-07-29 | $7.32 | $7.32 | 121,500 | — | — |
| 2003-07-28 | $7.73 | $7.73 | 188,200 | — | — |
| 2003-07-25 | $7.92 | $7.92 | 178,700 | — | — |
| 2003-07-24 | $7.62 | $7.62 | 147,100 | — | — |
| 2003-07-23 | $7.43 | $7.43 | 87,900 | — | — |
| 2003-07-22 | $7.20 | $7.20 | 144,900 | — | — |
| 2003-07-21 | $6.76 | $6.76 | 59,700 | — | — |
| 2003-07-18 | $6.65 | $6.65 | 34,600 | — | — |
| 2003-07-17 | $6.57 | $6.57 | 38,500 | — | — |
| 2003-07-16 | $6.90 | $6.90 | 79,100 | — | — |
| 2003-07-15 | $6.90 | $6.90 | 113,500 | — | — |
| 2003-07-14 | $7.19 | $7.19 | 92,900 | — | — |
| 2003-07-11 | $7.04 | $7.04 | 308,100 | — | — |
| 2003-07-10 | $7.00 | $7.00 | 116,000 | — | — |
| 2003-07-09 | $7.35 | $7.35 | 222,100 | — | — |
| 2003-07-08 | $7.36 | $7.36 | 358,300 | — | — |
| 2003-07-07 | $6.55 | $6.55 | 383,900 | — | — |
| 2003-07-03 | $6.42 | $6.42 | 158,400 | — | — |
| 2003-07-02 | $6.40 | $6.40 | 763,100 | — | — |
| 2003-07-01 | $5.88 | $5.88 | 364,800 | — | — |
| 2003-06-30 | $5.76 | $5.76 | 393,200 | — | — |
| 2003-06-27 | $5.84 | $5.84 | 196,400 | — | — |
| 2003-06-26 | $6.30 | $6.30 | 583,700 | — | — |
| 2003-06-25 | $5.97 | $5.97 | 540,900 | — | — |
| 2003-06-24 | $5.73 | $5.73 | 247,900 | — | — |
| 2003-06-23 | $5.25 | $5.25 | 183,000 | — | — |
| 2003-06-20 | $5.51 | $5.51 | 246,300 | — | — |
| 2003-06-19 | $5.86 | $5.86 | 252,100 | — | — |
| 2003-06-18 | $5.40 | $5.40 | 184,000 | — | — |
| 2003-06-17 | $5.13 | $5.13 | 256,900 | — | — |
| 2003-06-16 | $4.98 | $4.98 | 137,400 | — | — |
| 2003-06-13 | $5.04 | $5.04 | 81,400 | — | — |
| 2003-06-12 | $5.20 | $5.20 | 93,000 | — | — |
| 2003-06-11 | $5.23 | $5.23 | 140,400 | — | — |
| 2003-06-10 | $5.10 | $5.10 | 279,700 | — | — |
| 2003-06-09 | $5.17 | $5.17 | 258,600 | — | — |
| 2003-06-06 | $5.72 | $5.72 | 346,100 | — | — |
| 2003-06-05 | $5.95 | $5.95 | 146,400 | — | — |
| 2003-06-04 | $5.98 | $5.98 | 488,200 | — | — |
| 2003-06-03 | $5.62 | $5.62 | 545,500 | — | — |
| 2003-06-02 | $4.86 | $4.86 | 256,100 | — | — |
| 2003-05-30 | $4.71 | $4.71 | 344,900 | — | — |
| 2003-05-29 | $4.25 | $4.25 | 507,500 | — | — |
| 2003-05-28 | $3.88 | $3.88 | 404,600 | — | — |
| 2003-05-27 | $3.70 | $3.70 | 209,300 | — | — |
| 2003-05-23 | $3.36 | $3.36 | 148,700 | — | — |
| 2003-05-22 | $3.32 | $3.32 | 229,300 | — | — |
| 2003-05-21 | $3.63 | $3.63 | 122,300 | — | — |
| 2003-05-20 | $3.66 | $3.66 | 153,300 | — | — |
| 2003-05-19 | $3.77 | $3.77 | 147,000 | — | — |
| 2003-05-16 | $3.78 | $3.78 | 271,400 | — | — |
| 2003-05-15 | $3.64 | $3.64 | 238,100 | — | — |
| 2003-05-14 | $3.50 | $3.50 | 353,700 | — | — |
| 2003-05-13 | $3.29 | $3.29 | 216,000 | — | — |
| 2003-05-12 | $3.25 | $3.25 | 219,000 | — | — |
| 2003-05-09 | $3.14 | $3.14 | 169,800 | — | — |
| 2003-05-08 | $2.87 | $2.87 | 190,900 | — | — |
| 2003-05-07 | $3.00 | $3.00 | 334,300 | — | — |
| 2003-05-06 | $3.00 | $3.00 | 348,200 | — | — |
| 2003-05-05 | $2.50 | $2.50 | 189,300 | — | — |
| 2003-05-02 | $2.67 | $2.67 | 290,700 | — | — |
| 2003-05-01 | $2.25 | $2.25 | 106,200 | — | — |
| 2003-04-30 | $2.18 | $2.18 | 82,700 | — | — |
| 2003-04-29 | $2.19 | $2.19 | 145,900 | — | — |
| 2003-04-28 | $2.05 | $2.05 | 50,800 | — | — |
| 2003-04-25 | $1.95 | $1.95 | 75,200 | — | — |
| 2003-04-24 | $2.03 | $2.03 | 49,100 | — | — |
| 2003-04-23 | $2.01 | $2.01 | 82,200 | — | — |
| 2003-04-22 | $2.04 | $2.04 | 45,600 | — | — |
| 2003-04-21 | $1.99 | $1.99 | 74,000 | — | — |
| 2003-04-17 | $2.05 | $2.05 | 61,800 | — | — |
| 2003-04-16 | $1.95 | $1.95 | 100,200 | — | — |
| 2003-04-15 | $2.03 | $2.03 | 53,600 | — | — |
| 2003-04-14 | $2.02 | $2.02 | 44,100 | — | — |
| 2003-04-11 | $1.97 | $1.97 | 70,300 | — | — |
| 2003-04-10 | $1.97 | $1.97 | 72,100 | — | — |
| 2003-04-09 | $2.00 | $2.00 | 95,100 | — | — |
| 2003-04-08 | $2.10 | $2.10 | 156,200 | — | — |
| 2003-04-07 | $2.35 | $2.35 | 92,100 | — | — |
| 2003-04-04 | $2.31 | $2.31 | 62,800 | — | — |
| 2003-04-03 | $2.41 | $2.41 | 37,800 | — | — |
| 2003-04-02 | $2.40 | $2.40 | 99,600 | — | — |
| 2003-04-01 | $2.24 | $2.24 | 212,700 | — | — |
| 2003-03-31 | $2.25 | $2.25 | 179,200 | — | — |
| 2003-03-28 | $2.00 | $2.00 | 107,300 | — | — |
| 2003-03-27 | $1.88 | $1.88 | 47,700 | — | — |
| 2003-03-26 | $1.98 | $1.98 | 122,600 | — | — |
| 2003-03-25 | $2.00 | $2.00 | 499,200 | — | — |
| 2003-03-24 | $1.78 | $1.78 | 196,100 | — | — |
| 2003-03-21 | $1.60 | $1.60 | 282,300 | — | — |
| 2003-03-20 | $1.55 | $1.55 | 184,700 | — | — |
| 2003-03-19 | $1.58 | $1.58 | 63,300 | — | — |
| 2003-03-18 | $1.63 | $1.63 | 437,400 | — | — |
| 2003-03-17 | $1.47 | $1.47 | 335,000 | — | — |
| 2003-03-14 | $1.50 | $1.50 | 426,200 | — | — |
| 2003-03-13 | $1.75 | $1.75 | 101,300 | — | — |
| 2003-03-12 | $1.75 | $1.75 | 98,700 | — | — |
| 2003-03-11 | $1.78 | $1.78 | 207,200 | — | — |
| 2003-03-10 | $1.79 | $1.79 | 390,200 | — | — |
| 2003-03-07 | $1.35 | $1.35 | 123,000 | — | — |
| 2003-03-06 | $1.44 | $1.44 | 139,400 | — | — |
| 2003-03-05 | $1.49 | $1.49 | 445,100 | — | — |
| 2003-03-04 | $1.65 | $1.65 | 118,000 | — | — |
| 2003-03-03 | $1.70 | $1.70 | 120,100 | — | — |
| 2003-02-28 | $1.51 | $1.51 | 207,800 | — | — |
| 2003-02-27 | $1.60 | $1.60 | 503,500 | — | — |
| 2003-02-26 | $1.50 | $1.50 | 89,100 | — | — |
| 2003-02-25 | $1.82 | $1.82 | 93,100 | — | — |
| 2003-02-24 | $1.90 | $1.90 | 94,800 | — | — |
| 2003-02-21 | $1.95 | $1.95 | 20,300 | — | — |
| 2003-02-20 | $1.97 | $1.97 | 45,600 | — | — |
| 2003-02-19 | $2.00 | $2.00 | 57,300 | — | — |
| 2003-02-18 | $2.09 | $2.09 | 127,000 | — | — |
| 2003-02-14 | $2.11 | $2.11 | 25,700 | — | — |
| 2003-02-13 | $2.15 | $2.15 | 27,100 | — | — |
| 2003-02-12 | $2.05 | $2.05 | 41,300 | — | — |
| 2003-02-11 | $2.09 | $2.09 | 68,900 | — | — |
| 2003-02-10 | $2.29 | $2.29 | 42,000 | — | — |
| 2003-02-07 | $2.21 | $2.21 | 37,200 | — | — |
| 2003-02-06 | $2.36 | $2.36 | 31,700 | — | — |
| 2003-02-05 | $2.45 | $2.45 | 64,500 | — | — |
| 2003-02-04 | $2.75 | $2.75 | 78,000 | — | — |
| 2003-02-03 | $2.69 | $2.69 | 58,700 | — | — |
| 2003-01-31 | $2.47 | $2.47 | 95,800 | — | — |
| 2003-01-30 | $2.27 | $2.27 | 69,600 | — | — |
| 2003-01-29 | $2.44 | $2.44 | 22,400 | — | — |
| 2003-01-28 | $2.45 | $2.45 | 133,800 | — | — |
| 2003-01-27 | $2.37 | $2.37 | 62,100 | — | — |
| 2003-01-24 | $2.43 | $2.43 | 100,800 | — | — |
| 2003-01-23 | $2.51 | $2.51 | 83,300 | — | — |
| 2003-01-22 | $2.48 | $2.48 | 83,400 | — | — |
| 2003-01-21 | $2.65 | $2.65 | 73,000 | — | — |
| 2003-01-17 | $2.72 | $2.72 | 64,100 | — | — |
| 2003-01-16 | $2.70 | $2.70 | 163,800 | — | — |
| 2003-01-15 | $2.70 | $2.70 | 205,900 | — | — |
| 2003-01-14 | $3.12 | $3.12 | 198,500 | — | — |
| 2003-01-13 | $3.17 | $3.17 | 82,300 | — | — |
| 2003-01-10 | $3.17 | $3.17 | 37,800 | — | — |
| 2003-01-09 | $3.17 | $3.17 | 73,200 | — | — |
| 2003-01-08 | $3.09 | $3.09 | 52,500 | — | — |
| 2003-01-07 | $3.15 | $3.15 | 110,100 | — | — |
| 2003-01-06 | $3.25 | $3.25 | 160,600 | — | — |
| 2003-01-03 | $3.03 | $3.03 | 26,600 | — | — |
| 2003-01-02 | $3.01 | $3.01 | 52,400 | — | — |